Lloyds Banking Group plc (LYG)
NYSE: LYG · Real-Time Price · USD
3.810
-0.080 (-2.06%)
May 12, 2025, 4:00 PM - Market closed
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.89 | 3.91 | 3.82 | 3.83 | - | -1.67% | 37,217,203 |
| May 9, 2025 | 3.90 | 3.91 | 3.86 | 3.89 | 3.89 | 0.52% | 43,358,186 |
| May 8, 2025 | 3.91 | 3.92 | 3.86 | 3.87 | 3.87 | -0.26% | 20,777,817 |
| May 7, 2025 | 3.86 | 3.92 | 3.86 | 3.88 | 3.88 | 1.04% | 30,557,322 |
| May 6, 2025 | 3.83 | 3.87 | 3.83 | 3.84 | 3.84 | 1.32% | 26,508,564 |
| May 5, 2025 | 3.76 | 3.83 | 3.75 | 3.79 | 3.79 | 1.07% | 21,155,806 |
| May 2, 2025 | 3.81 | 3.82 | 3.75 | 3.75 | 3.75 | -0.27% | 34,515,629 |
| May 1, 2025 | 3.84 | 3.88 | 3.76 | 3.76 | 3.76 | -4.81% | 34,213,650 |
| Apr 30, 2025 | 3.87 | 3.96 | 3.87 | 3.95 | 3.95 | -0.75% | 42,049,941 |
| Apr 29, 2025 | 3.99 | 4.00 | 3.95 | 3.98 | 3.98 | 0.51% | 21,254,870 |
| Apr 28, 2025 | 3.95 | 4.00 | 3.94 | 3.96 | 3.96 | 0.51% | 23,720,846 |
| Apr 25, 2025 | 3.91 | 3.95 | 3.91 | 3.94 | 3.94 | 0.77% | 14,607,105 |
| Apr 24, 2025 | 3.89 | 3.93 | 3.89 | 3.91 | 3.91 | - | 19,560,945 |
| Apr 23, 2025 | 3.92 | 3.96 | 3.90 | 3.91 | 3.91 | 1.03% | 37,583,320 |
| Apr 22, 2025 | 3.82 | 3.88 | 3.82 | 3.87 | 3.87 | 4.03% | 27,670,954 |
| Apr 21, 2025 | 3.76 | 3.82 | 3.69 | 3.72 | 3.72 | -1.06% | 17,179,873 |
| Apr 17, 2025 | 3.74 | 3.80 | 3.74 | 3.76 | 3.76 | - | 24,841,029 |
| Apr 16, 2025 | 3.76 | 3.79 | 3.72 | 3.76 | 3.76 | -0.27% | 31,901,048 |
| Apr 15, 2025 | 3.74 | 3.80 | 3.73 | 3.77 | 3.77 | 2.72% | 30,987,614 |
| Apr 14, 2025 | 3.62 | 3.70 | 3.61 | 3.67 | 3.67 | 2.23% | 37,532,117 |
| Apr 11, 2025 | 3.53 | 3.62 | 3.50 | 3.59 | 3.59 | 0.28% | 44,917,769 |
| Apr 10, 2025 | 3.60 | 3.62 | 3.50 | 3.58 | 3.48 | -0.83% | 51,985,922 |
| Apr 9, 2025 | 3.34 | 3.64 | 3.29 | 3.61 | 3.51 | 8.73% | 49,325,191 |
| Apr 8, 2025 | 3.47 | 3.49 | 3.27 | 3.32 | 3.23 | -0.60% | 40,861,235 |
| Apr 7, 2025 | 3.35 | 3.53 | 3.28 | 3.34 | 3.25 | -1.47% | 63,395,180 |
| Apr 4, 2025 | 3.46 | 3.47 | 3.36 | 3.39 | 3.30 | -7.63% | 36,520,465 |
| Apr 3, 2025 | 3.74 | 3.77 | 3.65 | 3.67 | 3.57 | -4.43% | 40,227,263 |
| Apr 2, 2025 | 3.79 | 3.84 | 3.78 | 3.84 | 3.73 | 0.79% | 21,758,380 |
| Apr 1, 2025 | 3.81 | 3.84 | 3.76 | 3.81 | 3.70 | -0.26% | 35,285,259 |
| Mar 31, 2025 | 3.79 | 3.83 | 3.77 | 3.82 | 3.71 | -0.52% | 23,951,561 |
| Mar 28, 2025 | 3.88 | 3.90 | 3.82 | 3.84 | 3.73 | -1.03% | 23,646,219 |
| Mar 27, 2025 | 3.84 | 3.90 | 3.83 | 3.88 | 3.77 | 1.04% | 32,664,210 |
| Mar 26, 2025 | 3.86 | 3.89 | 3.81 | 3.84 | 3.73 | -0.26% | 25,900,994 |
| Mar 25, 2025 | 3.84 | 3.87 | 3.82 | 3.85 | 3.74 | 1.05% | 19,371,742 |
| Mar 24, 2025 | 3.78 | 3.82 | 3.78 | 3.81 | 3.70 | 1.87% | 16,017,893 |
| Mar 21, 2025 | 3.69 | 3.76 | 3.69 | 3.74 | 3.64 | -0.80% | 24,326,178 |
| Mar 20, 2025 | 3.73 | 3.81 | 3.72 | 3.77 | 3.66 | 0.53% | 51,744,322 |
| Mar 19, 2025 | 3.70 | 3.77 | 3.70 | 3.75 | 3.65 | 1.63% | 26,601,673 |
| Mar 18, 2025 | 3.70 | 3.72 | 3.69 | 3.69 | 3.59 | -0.54% | 22,155,524 |
| Mar 17, 2025 | 3.69 | 3.72 | 3.67 | 3.71 | 3.61 | 1.09% | 16,080,505 |
| Mar 14, 2025 | 3.65 | 3.69 | 3.64 | 3.67 | 3.57 | 2.51% | 14,824,668 |
| Mar 13, 2025 | 3.63 | 3.65 | 3.57 | 3.58 | 3.48 | -1.38% | 21,486,114 |
| Mar 12, 2025 | 3.60 | 3.65 | 3.55 | 3.63 | 3.53 | 2.54% | 33,907,570 |
| Mar 11, 2025 | 3.58 | 3.58 | 3.50 | 3.54 | 3.44 | -3.01% | 54,454,776 |
| Mar 10, 2025 | 3.67 | 3.68 | 3.56 | 3.65 | 3.55 | -3.95% | 38,642,085 |
| Mar 7, 2025 | 3.80 | 3.82 | 3.72 | 3.80 | 3.69 | 0.26% | 34,049,154 |
| Mar 6, 2025 | 3.84 | 3.88 | 3.77 | 3.79 | 3.68 | -2.82% | 35,218,132 |
| Mar 5, 2025 | 3.85 | 3.91 | 3.83 | 3.90 | 3.79 | 2.09% | 44,224,387 |
| Mar 4, 2025 | 3.71 | 3.90 | 3.67 | 3.82 | 3.71 | 3.80% | 75,671,013 |
| Mar 3, 2025 | 3.75 | 3.81 | 3.63 | 3.68 | 3.58 | -1.87% | 45,972,231 |